Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1999-07-26 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2019
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2019-12-31 | $19.25 | $25.30 | 0 |
| 2019-12-30 | $19.25 | $25.30 | 0 |
| 2019-12-27 | $19.25 | $25.30 | 0 |
| 2019-12-26 | $19.25 | $25.30 | 0 |
| 2019-12-24 | $19.25 | $25.30 | 0 |
| 2019-12-23 | $19.25 | $25.30 | 500 |
| 2019-12-20 | $19.95 | $26.22 | 216,800 |
| 2019-12-19 | $18.05 | $23.72 | 0 |
| 2019-12-18 | $18.05 | $23.72 | 2,000 |
| 2019-12-17 | $18.00 | $23.65 | 700 |
| 2019-12-16 | $18.10 | $23.78 | 0 |
| 2019-12-13 | $18.10 | $23.78 | 0 |
| 2019-12-12 | $18.10 | $23.78 | 0 |
| 2019-12-11 | $18.10 | $23.78 | 100 |
| 2019-12-10 | $17.40 | $22.86 | 500 |
| 2019-12-09 | $17.50 | $23.00 | 0 |
| 2019-12-06 | $17.50 | $23.00 | 1,900 |
| 2019-12-05 | $17.00 | $22.34 | 0 |
| 2019-12-04 | $17.00 | $22.34 | 900 |
| 2019-12-03 | $17.25 | $22.67 | 3,300 |
| 2019-12-02 | $16.17 | $21.25 | 0 |
| 2019-11-29 | $16.17 | $21.25 | 0 |
| 2019-11-27 | $16.17 | $21.25 | 500 |
| 2019-11-26 | $17.50 | $23.00 | 200 |
| 2019-11-25 | $16.50 | $21.68 | 1,100 |
| 2019-11-22 | $16.54 | $21.73 | 100 |
| 2019-11-21 | $16.48 | $21.66 | 0 |
| 2019-11-20 | $16.48 | $21.66 | 800 |
| 2019-11-19 | $17.25 | $22.67 | 200 |
| 2019-11-18 | $17.98 | $23.63 | 100 |
| 2019-11-15 | $17.98 | $23.63 | 0 |
| 2019-11-14 | $17.98 | $23.63 | 1,600 |
| 2019-11-13 | $18.50 | $24.31 | 1,100 |
| 2019-11-12 | $19.33 | $25.40 | 100 |
| 2019-11-11 | $19.33 | $25.40 | 100 |
| 2019-11-08 | $19.33 | $25.40 | 200 |
| 2019-11-07 | $20.00 | $26.28 | 600 |
| 2019-11-06 | $19.22 | $25.26 | 200 |
| 2019-11-05 | $19.25 | $25.30 | 100 |
| 2019-11-04 | $19.50 | $25.62 | 0 |
| 2019-11-01 | $19.50 | $25.62 | 0 |
| 2019-10-31 | $19.50 | $25.62 | 2,600 |
| 2019-10-30 | $20.00 | $26.28 | 1,900 |
| 2019-10-29 | $19.82 | $26.04 | 200 |
| 2019-10-28 | $20.45 | $26.87 | 100 |
| 2019-10-25 | $20.45 | $26.87 | 100 |
| 2019-10-24 | $20.45 | $26.87 | 1,100 |
| 2019-10-23 | $20.50 | $26.94 | 0 |
| 2019-10-22 | $20.50 | $26.94 | 300 |
| 2019-10-21 | $20.50 | $26.94 | 0 |
| 2019-10-18 | $20.50 | $26.94 | 1,100 |
| 2019-10-17 | $20.25 | $26.61 | 0 |
| 2019-10-16 | $20.25 | $26.61 | 5,200 |
| 2019-10-15 | $21.10 | $27.73 | 200 |
| 2019-10-14 | $21.00 | $27.60 | 0 |
| 2019-10-11 | $21.00 | $27.60 | 100 |
| 2019-10-10 | $22.00 | $28.91 | 0 |
| 2019-10-09 | $22.00 | $28.91 | 200 |
| 2019-10-08 | $22.00 | $28.91 | 0 |
| 2019-10-07 | $22.00 | $28.91 | 0 |
| 2019-10-04 | $22.00 | $28.91 | 700 |
| 2019-10-03 | $20.50 | $26.94 | 800 |
| 2019-10-02 | $21.00 | $27.60 | 2,200 |
| 2019-10-01 | $21.50 | $28.25 | 3,900 |
| 2019-09-30 | $22.50 | $29.57 | 1,100 |
| 2019-09-27 | $22.80 | $29.96 | 500 |
| 2019-09-26 | $22.50 | $29.57 | 1,300 |
| 2019-09-25 | $22.75 | $29.89 | 7,500 |
| 2019-09-24 | $22.50 | $29.57 | 5,000 |
| 2019-09-23 | $22.50 | $29.57 | 2,600 |
| 2019-09-20 | $22.00 | $28.91 | 408,500 |
| 2019-09-19 | $22.50 | $29.57 | 7,400 |
| 2019-09-18 | $22.50 | $29.57 | 100 |
| 2019-09-17 | $23.00 | $30.22 | 2,100 |
| 2019-09-16 | $23.50 | $30.88 | 4,800 |
| 2019-09-13 | $23.00 | $30.22 | 100 |
| 2019-09-12 | $23.00 | $30.22 | 1,700 |
| 2019-09-11 | $22.00 | $28.91 | 500 |
| 2019-09-10 | $22.21 | $29.19 | 2,400 |
| 2019-09-09 | $22.90 | $30.09 | 7,200 |
| 2019-09-06 | $21.16 | $27.81 | 0 |
| 2019-09-05 | $21.16 | $27.81 | 400 |
| 2019-09-04 | $20.55 | $27.00 | 1,400 |
| 2019-09-03 | $19.00 | $24.97 | 1,200 |
| 2019-08-30 | $19.50 | $25.62 | 0 |
| 2019-08-29 | $19.50 | $25.62 | 200 |
| 2019-08-28 | $18.01 | $23.67 | 0 |
| 2019-08-27 | $18.01 | $23.67 | 0 |
| 2019-08-26 | $18.01 | $23.67 | 300 |
| 2019-08-23 | $18.59 | $24.43 | 2,400 |
| 2019-08-22 | $18.48 | $24.28 | 5,600 |
| 2019-08-21 | $17.75 | $23.32 | 1,000 |
| 2019-08-20 | $17.85 | $23.46 | 3,000 |
| 2019-08-19 | $18.05 | $23.72 | 0 |
| 2019-08-16 | $18.05 | $23.72 | 0 |
| 2019-08-15 | $18.05 | $23.72 | 100 |
| 2019-08-14 | $18.05 | $23.72 | 100 |
| 2019-08-13 | $18.05 | $23.72 | 300 |
| 2019-08-12 | $18.00 | $23.65 | 0 |
| 2019-08-09 | $18.00 | $23.65 | 1,600 |
| 2019-08-08 | $18.00 | $23.65 | 4,600 |
| 2019-08-07 | $18.00 | $23.65 | 1,600 |
| 2019-08-06 | $18.00 | $23.65 | 3,500 |
| 2019-08-05 | $18.00 | $23.65 | 500 |
| 2019-08-02 | $18.00 | $23.65 | 500 |
| 2019-08-01 | $17.99 | $23.64 | 100 |
| 2019-07-31 | $18.26 | $23.99 | 200 |
| 2019-07-30 | $18.26 | $23.99 | 200 |
| 2019-07-29 | $18.95 | $24.90 | 100 |
| 2019-07-26 | $18.95 | $24.90 | 100 |
| 2019-07-25 | $18.95 | $24.90 | 200 |
| 2019-07-24 | $18.95 | $24.90 | 600 |
| 2019-07-23 | $18.50 | $24.31 | 300 |
| 2019-07-22 | $18.35 | $24.11 | 1,900 |
| 2019-07-19 | $17.50 | $23.00 | 5,000 |
| 2019-07-18 | $16.33 | $21.46 | 142,500 |
| 2019-07-17 | $18.01 | $23.67 | 1,200 |
| 2019-07-16 | $19.02 | $24.99 | 900 |
| 2019-07-15 | $19.20 | $25.23 | 1,000 |
| 2019-07-12 | $19.74 | $25.94 | 401,400 |
| 2019-07-11 | $20.55 | $27.00 | 301,400 |
| 2019-07-10 | $21.98 | $28.88 | 100 |
| 2019-07-09 | $21.98 | $28.88 | 0 |
| 2019-07-08 | $21.98 | $28.88 | 100 |
| 2019-07-05 | $21.98 | $28.88 | 0 |
| 2019-07-03 | $21.98 | $28.88 | 2,200 |
| 2019-07-02 | $21.76 | $28.59 | 7,900 |
| 2019-07-01 | $21.26 | $27.94 | 0 |
| 2019-06-28 | $21.26 | $27.94 | 0 |
| 2019-06-27 | $21.26 | $27.94 | 0 |
| 2019-06-26 | $21.26 | $27.94 | 0 |
| 2019-06-25 | $21.26 | $27.94 | 0 |
| 2019-06-24 | $21.26 | $27.94 | 0 |
| 2019-06-21 | $21.26 | $27.94 | 0 |
| 2019-06-20 | $21.26 | $27.94 | 400 |
| 2019-06-19 | $20.75 | $27.27 | 0 |
| 2019-06-18 | $20.75 | $27.27 | 1,200 |
| 2019-06-17 | $21.25 | $27.92 | 1,500 |
| 2019-06-14 | $22.05 | $28.97 | 100 |
| 2019-06-13 | $22.05 | $28.97 | 0 |
| 2019-06-12 | $22.05 | $28.97 | 300 |
| 2019-06-11 | $21.02 | $27.62 | 0 |
| 2019-06-10 | $21.02 | $27.62 | 1,500 |
| 2019-06-07 | $23.00 | $30.22 | 400 |
| 2019-06-06 | $22.95 | $30.16 | 1,300 |
| 2019-06-05 | $23.07 | $30.32 | 700 |
| 2019-06-04 | $22.75 | $29.89 | 700 |
| 2019-06-03 | $23.00 | $30.22 | 0 |
| 2019-05-31 | $23.00 | $30.22 | 2,600 |
| 2019-05-30 | $23.00 | $30.22 | 100 |
| 2019-05-29 | $23.35 | $30.68 | 100 |
| 2019-05-28 | $23.39 | $30.74 | 2,200 |
| 2019-05-24 | $22.72 | $29.86 | 500 |
| 2019-05-23 | $22.72 | $29.86 | 100 |
| 2019-05-22 | $22.72 | $29.86 | 800 |
| 2019-05-21 | $22.50 | $29.57 | 3,700 |
| 2019-05-20 | $20.00 | $26.28 | 100 |
| 2019-05-17 | $20.00 | $26.28 | 17,000 |
| 2019-05-16 | $19.76 | $25.97 | 5,500 |
| 2019-05-15 | $19.10 | $25.10 | 3,400 |
| 2019-05-14 | $19.15 | $25.16 | 200 |
| 2019-05-13 | $18.90 | $24.84 | 1,300 |
| 2019-05-10 | $19.50 | $25.62 | 11,400 |
| 2019-05-09 | $19.00 | $24.97 | 4,300 |
| 2019-05-08 | $18.00 | $23.65 | 400 |
| 2019-05-07 | $17.60 | $23.13 | 200 |
| 2019-05-06 | $17.50 | $23.00 | 100 |
| 2019-05-03 | $17.50 | $23.00 | 100 |
| 2019-05-02 | $17.30 | $22.73 | 2,700 |
| 2019-05-01 | $17.49 | $22.98 | 0 |
| 2019-04-30 | $17.49 | $22.98 | 100 |
| 2019-04-29 | $17.49 | $22.98 | 0 |
| 2019-04-26 | $17.49 | $22.98 | 100 |
| 2019-04-25 | $17.49 | $22.98 | 0 |
| 2019-04-24 | $17.49 | $22.98 | 0 |
| 2019-04-23 | $17.49 | $22.98 | 1,200 |
| 2019-04-22 | $17.90 | $23.52 | 4,000 |
| 2019-04-18 | $17.36 | $22.81 | 700 |
| 2019-04-17 | $15.85 | $20.83 | 2,000 |
| 2019-04-16 | $16.25 | $21.35 | 900 |
| 2019-04-15 | $16.25 | $21.35 | 100 |
| 2019-04-12 | $16.25 | $21.35 | 200 |
| 2019-04-11 | $15.98 | $21.00 | 11,400 |
| 2019-04-10 | $15.61 | $20.51 | 100 |
| 2019-04-09 | $15.61 | $20.51 | 0 |
| 2019-04-08 | $15.61 | $20.51 | 700 |
| 2019-04-05 | $15.61 | $20.51 | 6,900 |
| 2019-04-04 | $16.00 | $21.02 | 19,600 |
| 2019-04-03 | $16.50 | $21.68 | 600 |
| 2019-04-02 | $16.13 | $21.20 | 100 |
| 2019-04-01 | $16.13 | $21.20 | 0 |
| 2019-03-29 | $16.13 | $21.20 | 1,500 |
| 2019-03-28 | $16.00 | $21.02 | 4,400 |
| 2019-03-27 | $15.50 | $20.37 | 100 |
| 2019-03-26 | $15.50 | $20.37 | 100 |
| 2019-03-25 | $15.50 | $20.37 | 0 |
| 2019-03-22 | $15.50 | $20.37 | 0 |
| 2019-03-21 | $15.50 | $20.37 | 0 |
| 2019-03-20 | $15.50 | $20.37 | 100 |
| 2019-03-19 | $15.50 | $20.37 | 0 |
| 2019-03-18 | $15.50 | $20.37 | 0 |
| 2019-03-15 | $15.50 | $20.37 | 0 |
| 2019-03-14 | $15.50 | $20.37 | 400 |
| 2019-03-13 | $15.00 | $19.71 | 1,000 |
| 2019-03-12 | $15.00 | $19.71 | 100 |
| 2019-03-11 | $15.00 | $19.71 | 100 |
| 2019-03-08 | $15.00 | $19.71 | 400 |
| 2019-03-07 | $15.00 | $19.71 | 200 |
| 2019-03-06 | $15.00 | $19.71 | 0 |
| 2019-03-05 | $15.00 | $19.71 | 200 |
| 2019-03-04 | $15.25 | $20.04 | 100 |
| 2019-03-01 | $15.25 | $20.04 | 500 |
| 2019-02-28 | $15.41 | $20.25 | 0 |
| 2019-02-27 | $15.41 | $20.25 | 100 |
| 2019-02-26 | $15.41 | $20.25 | 600 |
| 2019-02-25 | $16.25 | $21.35 | 2,200 |
| 2019-02-22 | $16.41 | $21.56 | 300 |
| 2019-02-21 | $16.40 | $21.55 | 500 |
| 2019-02-20 | $16.10 | $21.16 | 1,400 |
| 2019-02-19 | $16.00 | $21.02 | 100 |
| 2019-02-15 | $16.00 | $21.02 | 100 |
| 2019-02-14 | $17.00 | $22.34 | 900 |
| 2019-02-13 | $15.50 | $20.37 | 300 |
| 2019-02-12 | $15.15 | $19.91 | 500 |
| 2019-02-11 | $16.50 | $21.68 | 100 |
| 2019-02-08 | $16.50 | $21.68 | 200 |
| 2019-02-07 | $15.76 | $20.71 | 100 |
| 2019-02-06 | $15.76 | $20.71 | 0 |
| 2019-02-05 | $15.76 | $20.71 | 100 |
| 2019-02-04 | $15.76 | $20.71 | 200 |
| 2019-02-01 | $15.50 | $20.37 | 1,000 |
| 2019-01-31 | $15.60 | $20.50 | 4,200 |
| 2019-01-30 | $14.50 | $19.05 | 1,000 |
| 2019-01-29 | $15.15 | $19.91 | 1,200 |
| 2019-01-28 | $16.00 | $21.02 | 1,400 |
| 2019-01-25 | $16.25 | $21.35 | 3,100 |
| 2019-01-24 | $16.00 | $21.02 | 200 |
| 2019-01-23 | $16.40 | $21.55 | 1,100 |
| 2019-01-22 | $17.60 | $23.13 | 1,100 |
| 2019-01-18 | $16.95 | $22.27 | 4,200 |
| 2019-01-17 | $14.15 | $18.59 | 2,100 |
| 2019-01-16 | $14.00 | $18.40 | 2,900 |
| 2019-01-15 | $13.85 | $18.20 | 0 |
| 2019-01-14 | $13.85 | $18.20 | 2,200 |
| 2019-01-11 | $13.40 | $17.61 | 3,300 |
| 2019-01-10 | $12.65 | $16.62 | 1,900 |
| 2019-01-09 | $11.90 | $15.64 | 700 |
| 2019-01-08 | $11.25 | $14.78 | 900 |
| 2019-01-07 | $10.30 | $13.53 | 0 |
| 2019-01-04 | $10.30 | $13.53 | 600 |
| 2019-01-03 | $10.95 | $14.39 | 0 |
| 2019-01-02 | $10.95 | $14.39 | 100 |